富邦NASDAQ正2 (00670L)-國泰-敦南券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
103.8
漲跌
▲2.0
漲幅
+1.96%
成交量
1,045張
產業
上市
69人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ正2 (00670L)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.5	104.13	26.4	104.05	103.80	-18.9	1,338	-1.42%
2024/05/02	107.9	101.60	10	101.49	101.80	97.9	1,342	7.29%	大買/
2024/04/30	3.9	105.76	10	105.68	105.50	-6.1	1,325	-0.46%
2024/04/29	23.2	105.70	24	105.52	105.85	-0.8	1,328	-0.06%
2024/04/26	9.7	104.20	22.2	104.16	104.20	-12.5	1,343	-0.93%
2024/04/25	16.6	100.84	43.7	100.45	100.20	-27.1	1,349	-2.01%
2024/04/24	34.3	103.68	86.7	103.80	103.95	-52.4	1,338	-3.91%
2024/04/23	19.7	99.25	5.2	99.36	99.30	14.5	1,336	1.09%
2024/04/22	37.5	98.27	48.7	98.23	98.55	-11.2	1,326	-0.84%
2024/04/19	116.9	99.41	84.6	99.73	99.90	32.3	1,314	2.46%	大買/
2024/04/18	50	103.68	25.5	103.94	103.80	24.4	1,263	1.94%
2024/04/17	78.8	106.10	49.5	106.03	106.05	29.3	1,267	2.31%
2024/04/16	148.2	105.46	102	105.24	105.40	46.2	1,276	3.62%	大買/大賣/
2024/04/15	50.8	109.81	38.3	109.83	110.20	12.5	1,252	1.00%
2024/04/12	13	112.93	40.7	112.94	112.90	-27.7	1,253	-2.21%
2024/04/11	62.7	109.41	16	109.46	109.65	46.7	1,260	3.71%
2024/04/10	13.3	111.66	90.4	111.65	111.65	-77.1	1,286	-6.00%
2024/04/09	23.6	110.71	16.9	110.73	111.00	6.6	1,304	0.51%
2024/04/08	52.9	110.76	36.3	110.67	110.65	16.6	1,308	1.27%
2024/04/03	142.5	110.86	7.3	110.97	110.75	135.3	1,306	10.35%	大買/鉅額交易
2024/04/02	27.3	112.91	1.4	112.95	112.85	25.8	1,308	1.98%
2024/04/01	5.5	114.33	108.6	114.15	114.20	-103.1	1,312	-7.85%	大賣/鉅額交易
2024/03/29	21.4	112.78	15	112.78	112.80	6.4	1,311	0.49%
2024/03/28	37.2	113.20	34.6	113.19	113.30	2.6	1,312	0.20%
2024/03/27	77.9	113.19	1.4	113.25	113.45	76.6	1,315	5.82%
2024/03/26	6.6	113.80	18.4	113.50	113.70	-11.8	1,337	-0.88%
2024/03/25	4.7	114.04	7.3	114.09	113.80	-2.6	1,335	-0.20%
2024/03/22	25.8	113.84	160.2	114.19	114.10	-134.4	1,336	-10.06%	大賣/鉅額交易
2024/03/21	37.6	114.28	89.8	114.09	114.55	-52.2	1,327	-3.93%
2024/03/20	34.8	110.19	13.3	110.22	110.00	21.5	1,318	1.63%
2024/03/19	38.9	109.27	25.7	109.51	109.35	13.2	1,340	0.98%
2024/03/18	127.1	108.46	34.7	108.86	109.10	92.4	1,350	6.84%	大買/
2024/03/15	49.3	110.18	41.4	110.30	109.95	8	1,331	0.60%
2024/03/14	9.2	111.79	27.5	111.89	111.90	-18.4	1,321	-1.39%
2024/03/13	9.9	112.93	34.7	112.92	113.10	-24.8	1,305	-1.90%
2024/03/12	14.9	111.09	2.1	111.09	111.50	12.8	1,297	0.98%
2024/03/11	64.6	110.50	69.4	110.49	110.15	-4.8	1,296	-0.37%
2024/03/08	87.9	113.84	49.7	113.73	113.80	38.2	1,279	2.99%
2024/03/07	37	110.09	40.8	110.05	110.25	-3.7	1,241	-0.30%
2024/03/06	96.1	110.13	62.7	110.13	110.35	33.4	1,244	2.68%
2024/03/05	59.1	113.03	26.2	113.11	112.90	33	1,222	2.70%
2024/03/04	29.4	114.87	54.5	114.82	114.85	-25.2	1,231	-2.04%
2024/03/01	42.2	112.07	210.7	111.87	112.00	-168.5	1,231	-13.68%	大賣/鉅額交易
2024/02/29	83.6	109.61	24	109.41	109.55	59.5	1,224	4.86%
2024/02/27	29.9	109.91	12.5	109.93	109.80	17.3	1,218	1.42%
2024/02/26	27.5	109.84	32.1	110.00	110.10	-4.5	1,213	-0.37%
2024/02/23	25.1	111.06	49	111.05	111.35	-23.8	1,209	-1.97%
2024/02/22	15.8	108.14	120	108.18	108.40	-104.3	1,218	-8.56%	大賣/鉅額交易
2024/02/21	45.1	105.35	35.9	105.43	105.40	9.2	1,208	0.76%
2024/02/20	91.3	107.20	34.6	107.29	106.95	56.7	1,204	4.71%
2024/02/19	58.9	108.08	122.6	108.04	108.15	-63.7	1,216	-5.24%	大賣/
2024/02/16	8.3	109.84	42.8	109.91	110.10	-34.5	1,237	-2.79%
2024/02/15	55.3	108.94	11.5	109.22	109.50	43.8	1,232	3.56%
2024/02/05	36.9	106.94	39.1	106.97	107.15	-2.2	1,235	-0.18%
2024/02/02	39.8	106.07	15.4	106.05	106.10	24.4	1,232	1.98%
2024/02/01	89.3	102.47	20	102.75	102.65	69.3	1,228	5.64%
2024/01/31	22.9	104.07	58	104.05	104.20	-35.1	1,208	-2.90%
2024/01/30	17.1	107.34	17.3	107.36	107.40	-0.2	1,215	-0.02%
2024/01/29	17.6	105.14	54.4	104.82	105.15	-36.8	1,217	-3.03%
2024/01/26	31.1	104.88	38.1	104.87	104.85	-7	1,234	-0.57%
2024/01/25	12.9	106.07	19.4	106.15	106.15	-6.5	1,243	-0.52%
2024/01/24	7.5	105.74	19.1	105.88	106.00	-11.7	1,243	-0.94%
2024/01/23	13.7	104.41	15	104.43	104.45	-1.3	1,259	-0.10%
2024/01/22	61.8	105.39	15.6	105.39	105.40	46.2	1,265	3.65%
2024/01/19	27.5	100.81	41.7	100.90	101.05	-14.2	1,260	-1.12%
2024/01/18	9.7	97.40	12.2	97.36	97.30	-2.5	1,303	-0.19%
2024/01/17	5	98.20	22	98.05	97.95	-17	1,313	-1.29%
2024/01/16	5.5	97.95	8.2	98.06	97.85	-2.7	1,314	-0.20%
2024/01/15	16.3	98.93	3.2	98.88	99.00	13.1	1,333	0.98%
2024/01/12	8.6	98.49	13.2	98.35	98.60	-4.6	1,351	-0.34%
2024/01/11	46.1	99.17	60.6	99.05	99.25	-14.5	1,366	-1.06%
2024/01/10	5.6	97.28	5.5	97.24	97.20	0.1	1,353	0.01%
2024/01/09	21.5	96.76	56.5	96.76	96.75	-35.1	1,339	-2.62%
2024/01/08	23.9	93.11	20.4	93.17	93.00	3.5	1,337	0.26%
2024/01/05	76.9	92.96	16.2	93.04	92.80	60.7	1,332	4.55%
2024/01/04	69.3	94.04	35.1	93.98	93.95	34.2	1,331	2.57%
2024/01/03	56.1	95.74	9.5	95.74	95.55	46.6	1,335	3.49%
2024/01/02	18.1	99.37	22.3	99.28	99.35	-4.2	1,323	-0.32%
2023/12/29	11.3	100.30	10.1	100.36	100.20	1.2	1,326	0.09%
2023/12/28	2.2	100.80	5.2	100.77	100.75	-3	1,348	-0.22%
2023/12/27	3.5	100.11	8	100.16	100.15	-4.5	1,342	-0.34%
2023/12/26	5.2	99.59	3.2	99.21	99.65	2	1,359	0.15%
2023/12/25	8	98.73	16.2	98.51	98.75	-8.2	1,367	-0.60%
2023/12/22	10.6	98.25	11.2	98.31	98.15	-0.5	1,388	-0.04%
2023/12/21	26.4	97.09	11.3	97.05	97.45	15.1	1,390	1.09%
2023/12/20	16.8	99.70	17.7	99.70	99.80	-0.9	1,378	-0.07%
2023/12/19	73.1	98.37	39.3	98.38	98.40	33.8	1,400	2.41%
2023/12/18	9.3	97.54	39.2	97.32	97.70	-29.9	1,407	-2.13%
2023/12/15	22.9	96.63	58.9	96.55	96.65	-36	1,413	-2.55%
2023/12/14	94.9	97.74	41.6	97.75	97.90	53.2	1,403	3.79%
2023/12/13	16.1	94.81	16.6	94.83	94.80	-0.5	1,406	-0.04%
2023/12/12	18	93.37	21	93.34	93.45	-3	1,404	-0.21%
2023/12/11	18.3	91.25	9.2	91.09	91.00	9.1	1,408	0.65%
2023/12/08	14	90.61	31.1	90.69	90.65	-17.1	1,414	-1.21%
2023/12/07	22.3	88.39	2.3	88.47	88.40	20	1,413	1.42%
2023/12/06	13.4	90.25	26.8	90.27	90.45	-13.4	1,410	-0.95%
2023/12/05	30.4	88.64	5.5	88.71	88.55	24.9	1,414	1.76%
2023/12/04	13.5	90.23	17.1	90.15	90.10	-3.6	1,421	-0.25%
2023/12/01	20.8	89.98	20	89.90	90.00	0.8	1,423	0.06%
2023/11/30	3.3	90.92	4.2	90.86	91.05	-0.9	1,405	-0.07%
2023/11/29	0.4	91.24	12.6	91.08	91.05	-12.2	1,405	-0.87%
2023/11/28	7	90.52	2.8	90.53	90.55	4.2	1,400	0.30%
2023/11/27	12.8	89.93	4.3	89.83	89.75	8.5	1,396	0.61%
2023/11/24	5.1	91.20	5.3	91.23	91.10	-0.3	1,408	-0.02%
2023/11/23	2.1	91.02	17	91.05	91.05	-14.9	1,421	-1.05%
2023/11/22	13.1	90.03	17.5	90.04	90.05	-4.4	1,423	-0.31%
2023/11/21	36.3	91.64	20.5	91.64	91.75	15.8	1,440	1.09%
2023/11/20	6.6	88.86	11.6	88.89	88.75	-5	1,449	-0.34%
2023/11/17	9.2	89.21	2.5	89.28	89.15	6.7	1,454	0.46%
2023/11/16	11.4	88.79	68.5	88.62	88.85	-57	1,473	-3.87%
2023/11/15	13.4	89.56	26.9	89.57	89.75	-13.5	1,469	-0.92%
2023/11/14	10.9	85.84	15	85.92	85.95	-4.1	1,462	-0.28%
2023/11/13	10.7	85.35	37.9	85.45	85.45	-27.3	1,492	-1.83%
2023/11/10	7.9	82.30	23.6	82.21	82.30	-15.7	1,493	-1.05%
2023/11/09	0.1	83.67	8.9	83.59	83.80	-8.8	1,502	-0.58%
2023/11/08	43.2	83.62	15.7	83.62	83.50	27.5	1,543	1.78%
2023/11/07	0.4	81.94	35.7	81.90	81.80	-35.2	1,546	-2.28%
2023/11/06	8	81.66	57.3	81.61	81.60	-49.3	1,546	-3.18%
2023/11/03	3.8	79.38	6.3	79.42	79.45	-2.5	1,532	-0.16%
2023/11/02	7.9	77.84	28	77.87	78.00	-20.1	1,522	-1.32%
2023/11/01	17.3	74.28	24.3	74.32	74.60	-6.9	1,523	-0.45%
2023/10/31	23.6	73.52	11.1	73.25	73.10	12.6	1,556	0.81%
2023/10/30	6.6	73.17	6.6	73.20	73.25	-0.1	1,568	0.00%
2023/10/27	19.4	72.79	3	72.87	73.10	16.4	1,561	1.05%
2023/10/26	115.3	73.04	108.9	73.21	72.90	6.4	1,570	0.41%	大買/大賣/
2023/10/25	23.7	77.97	2	77.88	77.85	21.7	1,551	1.40%
2023/10/24	88.3	77.62	4.5	77.65	77.95	83.8	1,562	5.36%
2023/10/23	38.1	77.02	11.8	77.01	77.10	26.2	1,565	1.67%
2023/10/20	25	78.58	93	78.48	78.65	-68	1,553	-4.38%
2023/10/19	71.2	80.41	11.1	80.48	80.30	60.1	1,549	3.88%
2023/10/18	18.3	82.53	71.4	82.36	82.40	-53.1	1,563	-3.40%
2023/10/17	3.4	83.20	12.3	83.11	83.05	-8.9	1,576	-0.56%
2023/10/16	19.1	82.03	2	82.29	82.00	17.1	1,586	1.08%
2023/10/13	13.6	83.82	4.1	83.76	83.80	9.5	1,594	0.60%
2023/10/12	12.1	84.75	38.1	84.75	84.80	-26	1,597	-1.63%
2023/10/11	48.9	83.24	64.2	83.31	83.50	-15.3	1,602	-0.95%
2023/10/06	18.4	79.02	45	79.05	79.00	-26.6	1,604	-1.66%
2023/10/05	17.1	79.65	15.4	79.59	79.75	1.7	1,606	0.11%
2023/10/04	37.3	77.06	77.4	77.10	77.00	-40.1	1,607	-2.50%
2023/10/03	15.9	80.34	6.2	80.32	80.00	9.7	1,592	0.61%
2023/10/02	126.4	80.27	19	80.32	80.25	107.4	1,587	6.76%	大買/鉅額交易
2023/09/28	93.1	78.18	16.6	77.88	78.05	76.5	1,581	4.84%
2023/09/27	44.6	77.91	132.1	77.93	77.95	-87.5	1,572	-5.56%	大賣/
2023/09/26	25	79.26	8.6	79.23	79.25	16.4	1,550	1.06%
2023/09/25	40.8	79.89	4.7	79.84	79.95	36.2	1,560	2.32%
2023/09/22	82.4	79.49	34.8	79.26	79.70	47.7	1,552	3.07%
2023/09/21	43.4	81.82	82.3	81.73	81.65	-38.9	1,526	-2.55%
2023/09/20	15.9	84.64	15.6	84.63	84.60	0.3	1,512	0.02%
2023/09/19	6.9	85.16	9	85.18	85.00	-2.1	1,526	-0.14%
2023/09/18	49.2	85.29	1.6	85.47	85.30	47.6	1,535	3.10%
2023/09/15	22.5	88.25	18.3	88.34	88.55	4.1	1,515	0.27%
2023/09/14	16.9	87.35	6.7	87.29	87.60	10.2	1,514	0.67%
2023/09/13	26.3	86.20	4.3	86.16	86.30	22	1,505	1.46%
2023/09/12	18	87.99	15.1	87.95	88.05	3	1,518	0.20%
2023/09/11	6.4	86.75	8.6	86.40	87.00	-2.2	1,521	-0.15%
2023/09/08	12.8	85.97	1.2	86.03	86.20	11.6	1,533	0.76%
2023/09/07	34	87.04	3.9	87.28	86.70	30.1	1,553	1.94%
2023/09/06	6.3	88.62	7.6	88.58	88.55	-1.3	1,555	-0.08%
2023/09/05	41.8	88.49	12	88.53	88.55	29.8	1,567	1.90%
2023/09/04	27.5	88.79	7.4	88.92	89.00	20	1,614	1.24%
2023/09/01	15.3	88.99	17.8	89.00	88.90	-2.5	1,619	-0.15%
2023/08/31	8.1	88.61	24.6	88.50	88.40	-16.5	1,629	-1.01%
2023/08/30	10.8	87.88	26.9	87.97	87.85	-16.1	1,636	-0.99%
2023/08/29	1.7	84.32	10.3	84.15	84.50	-8.6	1,638	-0.52%
2023/08/28	10.1	82.92	13	83.02	82.85	-2.9	1,660	-0.17%
2023/08/25	109.9	81.43	11.6	81.54	81.35	98.3	1,668	5.89%	大買/
2023/08/24	76.2	87.18	26.4	87.08	87.45	49.8	1,663	2.99%
2023/08/23	5.8	83.26	28	83.31	83.40	-22.2	1,662	-1.34%
2023/08/22	40.8	82.76	14	82.74	82.80	26.8	1,669	1.60%
2023/08/21	23.6	80.59	14.1	80.54	80.35	9.5	1,669	0.57%
2023/08/18	76.6	80.67	30	80.62	80.45	46.6	1,671	2.79%
2023/08/17	34.5	82.46	12	82.36	82.45	22.5	1,649	1.37%
2023/08/16	19.8	84.45	14.6	84.38	84.35	5.2	1,620	0.32%
2023/08/15	23.3	86.64	54.2	86.56	86.80	-30.9	1,641	-1.88%
2023/08/14	61.4	84.22	7.9	84.05	83.95	53.5	1,639	3.26%
2023/08/11	7.4	85.78	8	85.93	85.65	-0.6	1,602	-0.04%
2023/08/10	25.4	85.82	1.4	85.78	85.75	24	1,606	1.49%
2023/08/09	20.9	87.51	25	87.55	87.60	-4.1	1,591	-0.26%
2023/08/08	12.3	88.25	7.7	88.22	88.20	4.6	1,589	0.29%
2023/08/07	36	88.16	25.7	88.22	88.30	10.3	1,600	0.64%
2023/08/04	113.7	89.26	4.7	89.48	89.35	109	1,575	6.92%	大買/鉅額交易
2023/08/02	38.1	91.84	40.9	91.42	91.25	-2.9	1,537	-0.19%
2023/08/01	21.5	93.20	24.3	93.21	93.15	-2.8	1,523	-0.18%
2023/07/31	34.4	92.63	108.3	92.48	92.55	-73.9	1,532	-4.82%	大賣/
2023/07/28	66.1	90.23	42	90.14	90.60	24.1	1,515	1.59%
2023/07/27	53.6	91.35	2.9	91.39	91.60	50.7	1,485	3.41%
2023/07/26	51.6	90.60	21.4	90.52	90.60	30.2	1,474	2.05%
2023/07/25	100.6	89.62	17.8	89.61	89.70	82.8	1,485	5.58%
2023/07/24	106.1	89.49	14.9	89.65	89.50	91.2	1,476	6.18%	大買/
2023/07/21	84	90.03	29.4	89.83	90.10	54.6	1,484	3.68%
2023/07/20	23.4	93.34	123.1	93.35	93.40	-99.7	1,485	-6.71%	大賣/
2023/07/19	52.7	94.25	4.5	94.28	94.30	48.2	1,496	3.22%
2023/07/18	22.5	92.47	21.9	92.53	92.70	0.5	1,495	0.03%
2023/07/17	1.8	90.98	56.5	91.00	91.10	-54.7	1,493	-3.66%
2023/07/14	24.9	91.33	11.2	91.19	91.40	13.7	1,495	0.92%
2023/07/13	22.1	88.92	14.2	88.85	89.05	7.9	1,485	0.53%
2023/07/12	17.2	86.44	23.1	86.35	86.60	-5.9	1,450	-0.41%
2023/07/11	8.3	85.53	6.3	85.54	85.60	2	1,465	0.13%
2023/07/10	16.3	84.99	11	84.84	84.90	5.3	1,476	0.36%
2023/07/07	19.5	85.99	8.5	85.96	85.95	11	1,477	0.74%
2023/07/06	28.2	86.89	44.5	86.77	86.65	-16.2	1,486	-1.09%
2023/07/05	9.6	87.24	0	0.00	87.25	9.6	1,469	0.66%
2023/07/04	10.5	87.38	3.2	87.30	87.40	7.3	1,484	0.49%
2023/07/03	24	87.34	64.7	87.27	87.50	-40.7	1,519	-2.68%
2023/06/30	15.5	84.88	6.2	84.96	85.10	9.3	1,537	0.61%
2023/06/29	12.3	85.21	6.1	85.24	85.15	6.2	1,552	0.40%
2023/06/28	14.9	84.00	23.2	84.02	83.95	-8.4	1,559	-0.54%
2023/06/27	27.7	82.11	68.2	82.08	82.20	-40.5	1,571	-2.58%
2023/06/26	24.9	84.56	21	84.49	84.35	3.9	1,565	0.25%
2023/06/21	53.3	86.31	24.9	86.43	86.40	28.4	1,581	1.80%
2023/06/20	27.1	86.08	22.5	86.13	85.90	4.6	1,621	0.28%
2023/06/19	28.6	86.54	9.9	86.65	86.45	18.7	1,642	1.14%
2023/06/16	15	87.08	35.3	87.07	87.25	-20.3	1,640	-1.23%
2023/06/15	16.7	85.61	5.4	85.77	85.85	11.2	1,645	0.68%
2023/06/14	17	84.65	19.2	84.63	84.60	-2.2	1,700	-0.13%
2023/06/13	25.6	83.79	36.3	83.91	84.15	-10.7	1,732	-0.62%
2023/06/12	7.8	81.02	37.5	81.04	81.20	-29.7	1,757	-1.69%
2023/06/09	9.6	79.98	15.1	79.95	79.90	-5.5	1,780	-0.31%
2023/06/08	78.5	78.02	15.1	78.02	77.65	63.4	1,828	3.47%
2023/06/07	81.5	80.93	10.7	80.92	81.00	70.8	1,849	3.83%
2023/06/06	6.4	80.93	11.3	80.89	81.10	-4.9	1,862	-0.26%
2023/06/05	21.5	80.36	25.3	80.37	80.35	-3.8	1,893	-0.20%
2023/06/02	33.9	79.98	17.1	79.92	80.20	16.8	1,905	0.88%
2023/06/01	26	77.64	18.7	77.78	77.90	7.2	1,967	0.37%
2023/05/31	12.9	78.67	8.1	78.66	78.55	4.8	1,967	0.24%
2023/05/30	5.4	78.77	11	78.79	78.85	-5.5	2,034	-0.27%
2023/05/29	34.9	78.95	24.9	78.94	78.90	10.1	2,051	0.49%
2023/05/26	14.4	74.34	27.9	74.35	74.45	-13.5	2,042	-0.66%
2023/05/25	77.6	73.16	104.3	73.16	73.20	-26.7	2,077	-1.29%	大賣/
2023/05/24	65.9	72.11	20	72.11	72.20	45.9	2,111	2.17%
2023/05/23	37.3	74.34	5.1	74.21	74.15	32.2	2,115	1.52%
2023/05/22	38	73.39	25.2	73.42	73.55	12.8	2,132	0.60%
2023/05/19	27.8	74.07	24.5	74.04	74.05	3.4	2,195	0.15%
2023/05/18	13.2	71.01	13	71.09	71.15	0.2	2,206	0.01%
2023/05/17	9	69.82	18.3	69.81	69.75	-9.3	2,270	-0.41%
2023/05/16	25.3	69.24	26	69.22	69.15	-0.7	2,300	-0.03%
2023/05/15	14.4	68.42	7	68.49	68.75	7.4	2,347	0.31%
2023/05/12	24.2	69.47	18.5	69.48	69.45	5.8	2,401	0.24%
2023/05/11	4.7	68.87	51.8	68.88	68.85	-47.1	2,424	-1.94%
2023/05/10	28.5	67.29	7.4	67.36	67.30	21.2	2,442	0.87%
2023/05/09	8.9	67.93	6	67.93	67.95	2.9	2,459	0.12%
2023/05/08	25.3	67.70	34.1	67.61	67.70	-8.8	2,517	-0.35%
2023/05/05	12.3	65.67	6.2	65.66	65.70	6.1	2,631	0.23%
2023/05/04	25.5	66.05	7	66.11	66.30	18.4	2,722	0.68%
2023/05/03	30.3	66.50	5	66.55	66.50	25.3	2,750	0.92%
2023/05/02	1.5	67.66	38.2	67.45	67.75	-36.7	2,789	-1.32%
2023/04/28	15.4	66.71	18.3	66.70	66.65	-3	2,936	-0.10%
2023/04/27	22.3	64.28	28.2	64.27	64.45	-5.9	2,955	-0.20%
2023/04/26	13.5	64.49	31.5	64.45	64.45	-18	3,022	-0.60%
2023/04/25	17.8	64.83	6.1	64.80	64.65	11.7	3,068	0.38%
2023/04/24	13.9	65.18	2	65.22	65.05	11.8	3,135	0.38%
2023/04/21	18.7	65.55	44.1	65.56	65.50	-25.4	3,172	-0.80%
2023/04/20	12.4	66.05	29	66.05	65.80	-16.6	3,211	-0.52%
2023/04/19	3.1	66.32	7.2	66.38	66.25	-4.1	3,294	-0.12%
2023/04/18	14.8	66.43	81.9	66.36	66.45	-67.1	3,343	-2.01%
2023/04/17	40.7	66.53	11.7	66.55	66.55	29.1	3,397	0.86%
2023/04/14	7.3	66.71	23.8	66.74	66.60	-16.5	3,426	-0.48%
2023/04/13	35.5	64.36	19.9	64.42	64.50	15.6	3,447	0.45%
2023/04/12	11	65.50	4	65.56	65.55	7	3,479	0.20%
2023/04/11	58.2	66.31	11.3	66.26	66.25	46.8	3,543	1.32%
2023/04/10	31.4	66.07	6.2	66.08	66.00	25.3	3,593	0.70%
2023/04/07	17.1	66.27	6.2	66.27	66.20	10.9	3,610	0.30%
2023/04/06	7.9	64.98	15.8	64.96	64.95	-7.9	3,604	-0.22%
2023/03/31	63	66.01	10.3	66.02	65.90	52.7	3,656	1.44%
2023/03/30	17	64.29	25.1	64.15	64.35	-8.1	3,668	-0.22%
2023/03/29	19	62.58	24.9	62.52	62.70	-5.9	3,697	-0.16%
2023/03/28	4.5	62.81	1.1	62.78	62.65	3.4	3,821	0.09%
2023/03/27	2.3	63.93	30.6	63.94	64.20	-28.3	3,844	-0.74%
2023/03/24	50.5	63.11	29.2	63.16	63.50	21.3	3,936	0.54%
2023/03/23	28.5	62.34	78.5	62.08	62.55	-50	3,946	-1.27%
2023/03/22	30.6	63.50	41.1	63.55	63.50	-10.5	3,971	-0.26%
2023/03/21	7.6	61.89	18.5	61.85	61.90	-10.9	3,977	-0.27%
2023/03/20	14.2	61.57	14.1	61.64	61.50	0.1	3,996	0.00%
2023/03/17	30.9	61.95	203.2	61.99	62.20	-172.3	4,004	-4.30%	大賣/鉅額交易
2023/03/16	17.7	59.40	62.4	59.43	59.35	-44.8	3,987	-1.12%
2023/03/15	16.3	58.61	39.1	58.48	58.35	-22.8	4,014	-0.57%
2023/03/14	86.1	56.42	14.9	56.54	56.30	71.3	4,017	1.77%
2023/03/13	28.6	56.85	88.3	56.87	57.20	-59.6	4,005	-1.49%
2023/03/10	95.1	56.22	44	56.32	56.15	51.1	3,976	1.29%
2023/03/09	5.7	58.62	5.6	58.64	58.70	0.1	4,008	0.00%
2023/03/08	36.5	58.22	69.8	58.25	58.30	-33.3	4,041	-0.82%
2023/03/07	29.1	60.03	28.8	59.91	60.20	0.3	4,032	0.01%
2023/03/06	24.4	59.77	84.9	59.65	59.90	-60.5	4,069	-1.49%
2023/03/03	21.7	57.08	23.4	57.08	57.15	-1.7	4,001	-0.04%
2023/03/02	106.3	55.90	21	56.09	55.70	85.3	4,015	2.12%	大買/
2023/03/01	39.6	57.26	60.8	56.93	57.55	-21.2	3,964	-0.53%
2023/02/24	77.9	58.49	16	58.43	58.45	61.9	3,957	1.57%
2023/02/23	92.8	58.64	5.7	58.56	58.70	87.1	3,965	2.20%
2023/02/22	54.3	57.91	93.5	57.90	57.90	-39.2	3,961	-0.99%
2023/02/21	40.7	60.07	8.4	60.19	60.10	32.3	3,957	0.82%
2023/02/20	71.2	60.42	17.2	60.48	60.55	53.9	4,060	1.33%
2023/02/17	112.5	60.75	57.6	60.81	60.60	54.8	4,110	1.33%	大買/
2023/02/16	95.5	64.31	82.5	64.33	64.40	13	4,154	0.31%
2023/02/15	23.3	62.35	78.4	62.19	62.00	-55	4,286	-1.28%
2023/02/14	68.4	61.85	20.1	61.87	61.75	48.3	4,351	1.11%
2023/02/13	55.3	59.57	20.5	59.64	59.60	34.8	4,396	0.79%
2023/02/10	139	60.72	64.4	60.77	60.50	74.7	4,409	1.69%	大買/
2023/02/09	44	62.42	66.4	62.40	62.60	-22.5	4,437	-0.51%
2023/02/08	47.5	64.43	45.2	64.32	64.45	2.3	4,560	0.05%
2023/02/07	7.9	62.06	8.1	62.15	62.15	-0.2	4,624	0.00%
2023/02/06	31.8	62.54	75.2	62.49	62.10	-43.4	4,651	-0.93%
2023/02/03	36.9	63.16	87.2	63.15	63.20	-50.3	4,613	-1.09%
2023/02/02	43.5	61.84	86.2	61.91	61.95	-42.8	4,570	-0.94%
2023/02/01	9.6	57.77	42.9	57.81	58.00	-33.3	4,547	-0.73%
2023/01/31	21.3	56.81	45.3	56.78	56.50	-23.9	4,544	-0.53%
2023/01/30	10.7	58.59	122.3	58.81	58.55	-111.7	4,556	-2.45%	大賣/鉅額交易
2023/01/17	30.3	53.12	40.3	53.31	53.00	-10	4,465	-0.22%
2023/01/16	17.3	53.59	55.6	53.58	53.70	-38.3	4,512	-0.85%
2023/01/13	5.3	52.63	165.3	52.64	52.45	-160	4,477	-3.57%	大賣/鉅額交易
2023/01/12	121.8	52.35	56.6	52.34	52.50	65.3	4,497	1.45%	大買/
2023/01/11	9.2	50.67	86	50.71	50.65	-76.8	4,454	-1.72%
2023/01/10	17.1	49.59	20.1	49.53	49.66	-3	4,516	-0.07%
2023/01/09	81.7	49.57	33.8	49.61	49.81	47.9	4,551	1.05%
2023/01/06	39.7	47.19	19.1	47.26	47.18	20.6	4,544	0.45%
2023/01/05	16.7	48.10	9	48.14	48.18	7.7	4,525	0.17%
2023/01/04	30.7	48.09	20.1	48.11	48.19	10.6	4,533	0.23%
2023/01/03	37.3	48.31	25.1	48.43	48.68	12.3	4,628	0.26%
2022/12/30	10.4	48.50	44.4	48.45	48.45	-34	4,630	-0.73%
2022/12/29	86.1	46.65	40.2	46.69	46.69	45.9	4,624	0.99%
2022/12/28	72.2	47.74	18	47.82	47.77	54.2	4,639	1.17%
2022/12/27	5.1	49.86	14.2	49.79	49.90	-9.1	4,661	-0.19%
2022/12/26	9.6	49.18	14	49.16	49.18	-4.4	4,716	-0.09%
2022/12/23	63.8	48.88	79.8	48.73	49.11	-16	4,814	-0.33%
2022/12/22	25.9	51.72	22.6	51.70	51.65	3.3	4,798	0.07%
2022/12/21	62.7	50.62	21.6	50.58	50.55	41	4,825	0.85%
2022/12/20	150.8	49.99	104.2	49.65	49.05	46.6	4,845	0.96%	大買/大賣/
2022/12/19	62.5	51.83	69	51.87	51.75	-6.5	4,784	-0.13%
2022/12/16	144.3	52.64	27.8	52.72	52.55	116.5	4,818	2.42%	大買/鉅額交易
2022/12/15	38.4	56.47	16.1	56.34	56.45	22.3	4,787	0.47%
2022/12/14	20.9	57.62	115.5	57.57	57.70	-94.6	4,782	-1.98%	大賣/
2022/12/13	22.9	56.00	20.2	55.97	55.95	2.7	4,772	0.06%
2022/12/12	16.5	54.50	16	54.49	54.65	0.5	4,764	0.01%
2022/12/09	25.2	55.72	16.2	55.49	55.90	9	4,805	0.19%
2022/12/08	84.6	53.95	20	53.98	54.05	64.6	4,804	1.34%
2022/12/07	64.3	55.00	9	54.98	55.10	55.2	4,868	1.13%
2022/12/06	67.1	57.31	21.1	57.23	57.10	46	4,846	0.95%
2022/12/05	23.4	58.89	5	58.96	58.95	18.4	4,865	0.38%
2022/12/02	17.3	59.14	30.4	59.11	59.25	-13.1	4,884	-0.27%
2022/12/01	54.9	59.52	37.1	59.54	59.75	17.8	4,892	0.36%
2022/11/30	34.8	54.75	11	54.78	54.90	23.8	4,813	0.49%
2022/11/29	41.4	55.68	15.4	55.60	56.10	25.9	4,807	0.54%
2022/11/28	35.9	56.05	46.1	56.07	55.95	-10.1	4,807	-0.21%
2022/11/25	12.4	58.28	26.3	58.30	58.25	-13.9	4,842	-0.29%
2022/11/24	16.3	58.18	8.7	58.17	58.15	7.6	4,930	0.15%
2022/11/23	83.3	56.60	12.8	56.61	56.65	70.6	4,941	1.43%
2022/11/22	15.1	55.40	3	55.38	55.35	12.1	5,004	0.24%
2022/11/21	15.6	56.01	3.8	56.00	56.00	11.8	4,988	0.24%
2022/11/18	21.4	56.58	9	56.64	56.45	12.4	4,989	0.25%
2022/11/17	61.4	56.97	5.1	56.79	57.05	56.3	4,961	1.14%
2022/11/16	20.8	57.97	97.4	58.00	58.40	-76.6	4,945	-1.55%
2022/11/15	46.4	57.36	39.4	57.23	57.60	7	4,848	0.14%
2022/11/14	48	57.15	85.7	57.25	57.00	-37.7	4,780	-0.79%
2022/11/11	78.2	55.84	219.9	55.93	56.05	-141.7	4,698	-3.02%	大賣/鉅額交易
2022/11/10	29.9	49.14	21.1	49.14	49.23	8.7	4,525	0.19%
2022/11/09	32	51.38	102	51.42	51.40	-69.9	4,401	-1.59%	大賣/
2022/11/08	120.7	50.46	152.2	50.39	50.25	-31.5	4,350	-0.72%	大買/大賣/
2022/11/07	121.2	48.89	27.6	48.85	49.18	93.6	4,293	2.18%	大買/
2022/11/04	182.7	48.11	45.1	48.03	48.85	137.5	4,238	3.24%	大買/鉅額交易
2022/11/03	142.2	50.07	131.1	50.15	50.35	11.1	4,115	0.27%	大買/大賣/
2022/11/02	53.6	53.81	23.9	53.87	53.95	29.7	4,024	0.74%
2022/11/01	104.4	54.97	14	55.01	55.25	90.4	4,007	2.25%	大買/
2022/10/31	17.5	55.47	130.1	55.36	55.55	-112.5	4,014	-2.80%	大賣/鉅額交易
2022/10/28	129.9	51.73	14.5	51.82	51.55	115.4	3,958	2.92%	大買/鉅額交易
2022/10/27	37.4	54.96	13.1	55.15	55.00	24.3	3,897	0.62%
2022/10/26	16	54.88	22.4	54.95	54.90	-6.4	3,899	-0.16%
2022/10/25	16.2	54.87	47.3	54.85	54.85	-31.1	3,880	-0.80%
2022/10/24	19.6	54.20	94.2	54.23	54.00	-74.6	3,869	-1.93%
2022/10/21	22.4	50.75	10	50.62	50.60	12.4	3,846	0.32%
2022/10/20	57.5	50.94	53.7	50.88	51.70	3.8	3,844	0.10%
2022/10/19	37.2	53.62	22.1	53.51	53.20	15.1	3,773	0.40%
2022/10/18	62.6	53.04	138.6	52.63	53.50	-75.9	3,752	-2.02%	大賣/
2022/10/17	69	48.69	31.6	48.71	49.04	37.4	3,669	1.02%
2022/10/14	117.7	51.87	41.5	51.57	52.00	76.2	3,637	2.10%	大買/
2022/10/13	46.8	49.35	22.3	49.30	49.11	24.5	3,616	0.68%
2022/10/12	79.9	49.55	85.9	49.83	49.78	-6	3,619	-0.17%
2022/10/11	139.8	50.40	39	50.43	49.96	100.8	3,596	2.80%	大買/
2022/10/07	60.6	55.71	48.1	55.60	55.50	12.6	3,519	0.36%
2022/10/06	14.6	57.24	36.7	57.34	57.50	-22.1	3,506	-0.63%
2022/10/05	20.2	56.34	54.5	56.28	56.30	-34.3	3,495	-0.98%
2022/10/04	100.1	54.68	56.2	54.43	54.85	43.9	3,432	1.28%
2022/10/03	63	50.76	44.1	50.57	50.75	18.9	3,374	0.56%
2022/09/30	74.1	53.06	22.5	53.04	53.40	51.6	3,338	1.55%
2022/09/29	50.4	56.07	25.3	55.97	56.10	25.1	3,273	0.77%
2022/09/28	18	53.90	84	53.19	53.10	-65.9	3,263	-2.02%
2022/09/27	45.6	54.86	8.2	54.87	54.95	37.4	3,226	1.16%
2022/09/26	65.9	54.02	44.8	54.04	53.65	21.1	3,186	0.66%
2022/09/23	62.1	56.50	35.1	56.36	56.30	27	3,171	0.85%
2022/09/22	74.6	56.73	68.9	56.78	57.25	5.7	3,132	0.18%
2022/09/21	45.4	60.25	7.2	60.34	60.35	38.2	3,137	1.22%
2022/09/20	66.5	61.40	20.9	61.37	61.60	45.6	3,167	1.44%
2022/09/19	20.6	60.10	9.2	59.96	59.80	11.4	3,186	0.36%
2022/09/16	101	60.06	47.5	60.11	60.10	53.5	3,225	1.66%	大買/
2022/09/15	16.3	63.36	17.6	63.31	63.25	-1.3	3,223	-0.04%
2022/09/14	65.3	62.21	71.3	62.25	62.50	-6	3,278	-0.18%
2022/09/13	29.1	69.81	15.1	69.78	69.75	14	3,255	0.43%
2022/09/12	35.1	68.13	39.2	68.21	68.20	-4.2	3,281	-0.13%
2022/09/08	88.2	64.96	34.3	64.92	65.10	53.9	3,320	1.62%
2022/09/07	34	61.54	122.9	61.63	62.10	-89	3,424	-2.60%	大賣/
2022/09/06	9.3	64.22	24.2	64.22	63.85	-14.9	3,460	-0.43%
2022/09/05	50.8	63.28	9.7	63.33	63.10	41	3,568	1.15%
2022/09/02	79.1	65.23	60.6	65.15	65.20	18.5	3,641	0.51%
2022/09/01	72.3	63.83	227.5	63.80	63.80	-155.2	3,649	-4.25%	大賣/鉅額交易
2022/08/31	117.8	66.68	73.8	66.91	67.20	44	3,560	1.24%	大買/
2022/08/30	13.7	67.94	32	67.82	67.95	-18.4	3,479	-0.53%
2022/08/29	61.8	66.72	134	66.98	67.20	-72.2	3,458	-2.09%	大賣/
2022/08/26	16.1	74.84	30.1	74.77	74.70	-14	3,407	-0.41%
2022/08/25	36.2	73.03	1.1	72.79	73.05	35	3,412	1.03%
2022/08/24	32	71.76	17	71.54	71.70	15	3,408	0.44%
2022/08/23	26.8	72.43	30	72.33	71.95	-3.2	3,431	-0.09%
2022/08/22	22.5	75.41	65	75.41	75.35	-42.5	3,487	-1.22%
2022/08/19	48.1	79.00	185.2	79.06	78.85	-137.2	3,517	-3.90%	大賣/鉅額交易
2022/08/18	16.3	78.55	85	78.68	78.80	-68.7	3,533	-1.94%
2022/08/17	41.1	80.73	20	81.00	80.95	21.1	3,541	0.59%
2022/08/16	84.4	80.99	4.1	80.99	80.90	80.3	3,575	2.25%
2022/08/15	40.3	79.53	37	79.42	79.50	3.3	3,603	0.09%
2022/08/12	29.2	77.13	3	77.03	77.35	26.2	3,622	0.72%
2022/08/11	183.2	78.47	77.4	78.47	78.45	105.8	3,704	2.86%	大買/鉅額交易
2022/08/10	16.2	73.70	11	73.62	73.55	5.2	3,715	0.14%
2022/08/09	11.2	75.72	10	75.74	75.85	1.2	3,717	0.03%
2022/08/08	3.1	75.66	21	75.74	76.15	-17.9	3,760	-0.48%
2022/08/05	94.4	77.53	21	77.56	77.55	73.4	3,775	1.94%
2022/08/04	9	76.23	29	76.29	76.25	-20	3,852	-0.52%
2022/08/03	15	72.48	12.1	72.63	72.75	2.9	3,844	0.08%
2022/08/02	6.2	72.40	69	72.44	72.20	-62.8	3,919	-1.60%
2022/08/01	56.2	72.50	5	72.26	72.45	51.2	3,919	1.31%
2022/07/29	87.9	72.20	16	72.28	72.35	71.8	3,942	1.82%
2022/07/28	12	68.60	157	68.63	68.55	-145	3,904	-3.71%	大賣/鉅額交易
2022/07/27	27.1	65.86	2	65.63	65.95	25.1	3,850	0.65%
2022/07/26	5.2	65.84	182	65.81	65.90	-176.9	3,846	-4.60%	大賣/鉅額交易
2022/07/25	25.1	67.04	7	66.93	67.00	18.1	3,846	0.47%
2022/07/22	105	68.58	20	68.53	68.45	85	3,832	2.22%	大買/
2022/07/21	86	67.33	21.3	67.41	67.60	64.7	3,864	1.67%
2022/07/20	28.1	66.42	24	66.38	66.15	4.1	3,827	0.11%
2022/07/19	22.4	62.26	99	62.25	62.15	-76.6	3,790	-2.02%
2022/07/18	120.1	63.53	14	63.65	64.05	106.1	3,772	2.81%	大買/鉅額交易
2022/07/15	2.6	61.15	20	61.14	61.20	-17.4	3,733	-0.47%
2022/07/14	40.6	60.23	10	60.32	60.30	30.6	3,693	0.83%
2022/07/13	35.1	60.85	8.6	60.79	60.95	26.5	3,668	0.72%
2022/07/12	17.1	60.90	7	60.96	61.00	10.1	3,642	0.28%
2022/07/11	16	63.41	36.1	63.60	63.25	-20	3,630	-0.55%
2022/07/08	2	64.12	7.2	63.95	63.80	-5.1	3,623	-0.14%
2022/07/07	25	62.13	14	61.88	62.35	11	3,612	0.31%
2022/07/06	30	61.05	19.8	60.97	60.70	10.2	3,594	0.28%
2022/07/05	25.1	59.73	18	59.58	59.70	7.1	3,550	0.20%
2022/07/04	11.1	58.13	46.2	58.09	58.10	-35.1	3,517	-1.00%
2022/07/01	21.1	57.40	22.5	57.38	56.90	-1.4	3,524	-0.04%
2022/06/30	36	59.04	7.1	59.34	58.80	29	3,472	0.83%
2022/06/29	28.2	59.75	98	59.53	60.05	-69.8	3,450	-2.02%
2022/06/28	39.2	63.40	18.3	63.39	63.35	20.9	3,390	0.62%
2022/06/27	14.5	64.80	31.2	64.67	64.80	-16.7	3,377	-0.50%
2022/06/24	72	61.27	120.4	61.29	61.65	-48.4	3,307	-1.46%	大賣/
2022/06/23	45.1	58.72	21.2	58.49	58.75	23.9	3,259	0.73%
2022/06/22	22	58.05	54.3	58.17	57.75	-32.3	3,206	-1.01%
2022/06/21	63.3	58.03	16.1	57.96	58.25	47.2	3,122	1.51%
2022/06/20	20	56.55	36.1	56.60	56.55	-16.1	3,063	-0.53%
2022/06/17	76.8	55.63	37.1	55.59	56.25	39.7	2,998	1.32%
2022/06/16	129	59.94	81	60.10	59.20	48	2,910	1.65%	大買/
2022/06/15	44.1	57.48	14.3	57.53	57.20	29.9	2,783	1.07%
2022/06/14	115.8	57.86	47.6	57.98	58.20	68.2	2,754	2.48%	大買/
2022/06/13	94.9	60.00	234.1	60.00	60.00	-139.1	2,655	-5.24%	大賣/鉅額交易
2022/06/10	10.3	67.32	181	67.31	67.60	-170.7	2,558	-6.67%	大賣/鉅額交易
2022/06/09	5.1	70.75	5	70.76	70.85	0.1	2,534	0.00%
2022/06/08	27.1	72.00	25.5	71.50	71.35	1.6	2,539	0.06%
2022/06/07	3	69.95	60	69.83	69.55	-57	2,538	-2.24%
2022/06/06	4.1	71.08	7	70.87	71.25	-2.9	2,528	-0.11%
2022/06/02	9.2	70.27	27	70.47	70.25	-17.8	2,529	-0.70%
2022/06/01	13.1	71.87	2.2	72.23	71.70	11	2,526	0.43%
2022/05/31	21	72.13	2	72.33	72.80	19	2,512	0.76%
2022/05/30	314.1	72.79	269.9	72.60	73.55	44.2	2,481	1.78%	大買/大賣/
2022/05/27	10	67.27	13.9	67.26	67.60	-3.9	2,408	-0.16%
2022/05/26	4.1	63.60	14	63.49	63.30	-9.9	2,394	-0.42%
2022/05/25	11	62.88	10.1	63.23	63.45	0.9	2,420	0.04%
2022/05/24	32.4	63.12	23	63.06	62.75	9.4	2,479	0.38%
2022/05/23	14.6	64.54	7	64.51	64.40	7.6	2,441	0.31%
2022/05/20	21.2	64.59	14.1	64.58	64.90	7.1	2,428	0.29%
2022/05/19	62.5	63.21	50.3	63.28	64.00	12.2	2,397	0.51%
2022/05/18	34	70.43	24.9	70.47	70.35	9.1	2,326	0.39%
2022/05/17	3.1	68.39	1	68.45	68.65	2.1	2,296	0.09%
2022/05/16	134.2	69.90	52.2	69.84	68.45	82.1	2,274	3.61%	大買/
2022/05/13	8.5	66.08	22.1	66.34	66.45	-13.6	2,223	-0.61%
2022/05/12	54	65.46	31.1	65.39	64.20	22.9	2,199	1.04%
2022/05/11	13.1	69.63	12.1	69.83	70.25	1.1	2,107	0.05%
2022/05/10	97.6	67.80	45.1	67.28	69.95	52.6	2,088	2.52%
2022/05/09	56.7	71.78	190.1	71.35	71.60	-133.4	2,003	-6.66%	大賣/鉅額交易
2022/05/06	72	74.85	72	74.94	74.90	0	1,967	0.00%
2022/05/05	16.6	83.10	9.2	83.18	83.50	7.4	1,933	0.38%
2022/05/04	10.3	78.76	4	78.53	78.60	6.3	1,948	0.32%
2022/05/03	20.2	78.43	5	78.76	78.80	15.2	1,964	0.77%
2022/04/29	22.1	80.96	12	80.95	81.50	10.1	1,971	0.51%
2022/04/28	9.1	79.32	6	79.07	79.45	3.1	1,979	0.16%
2022/04/27	57.2	77.75	31	77.77	78.00	26.2	1,969	1.33%
2022/04/26	3.1	83.97	2	83.73	84.05	1	1,929	0.05%
2022/04/25	22.6	80.83	7	80.84	81.10	15.6	1,916	0.81%
2022/04/22	23.1	85.87	8	85.66	86.40	15	1,879	0.80%
2022/04/21	4	90.85	3	91.17	91.40	1	1,871	0.05%
2022/04/20	10	90.90	5	91.02	91.00	5	1,865	0.27%
2022/04/19	15	89.47	0.1	89.72	89.70	14.9	1,861	0.80%
2022/04/18	16.2	86.89	16	86.70	86.90	0.2	1,861	0.01%
2022/04/15	27.5	88.75	4	88.88	88.75	23.4	1,861	1.26%
2022/04/14	16	93.16	6	93.13	93.60	10	1,858	0.54%
2022/04/13	22.3	90.45	2	90.20	90.70	20.2	1,868	1.08%
2022/04/12	10.4	89.13	9.1	89.17	89.30	1.3	1,845	0.07%
2022/04/11	16.2	93.28	33.4	93.93	92.70	-17.2	1,817	-0.95%
2022/04/08	9.6	97.27	1	97.15	97.45	8.6	1,795	0.48%
2022/04/07	56.3	96.06	23	96.07	96.05	33.3	1,786	1.86%
2022/04/06	3.1	100.79	6.2	100.60	101.05	-3.1	1,750	-0.18%
2022/04/01	18.6	102.04	30.8	101.99	102.35	-12.2	1,744	-0.70%
2022/03/31	2.7	105.46	7	105.49	105.15	-4.3	1,724	-0.25%
2022/03/30	9.9	106.46	47.3	106.48	106.25	-37.3	1,703	-2.19%
2022/03/29	1.2	102.99	1.3	103.12	103.25	-0.1	1,660	-0.01%
2022/03/28	0.9	99.47	0	99.50	99.65	0.9	1,681	0.05%
2022/03/25	1.2	100.38	11.8	99.83	100.60	-10.6	1,666	-0.63%
2022/03/24	6.7	96.70	0	0.00	97.05	6.7	1,665	0.40%
2022/03/23	1.2	98.72	3.5	98.60	99.00	-2.3	1,671	-0.14%
2022/03/22	1.2	94.38	1.2	94.32	94.25	0	1,644	0.00%
2022/03/21	2.4	94.80	10	94.99	94.55	-7.6	1,646	-0.46%
2022/03/18	4	89.99	4.3	90.04	90.05	-0.3	1,620	-0.02%
2022/03/17	46	89.70	8.4	89.52	89.90	37.6	1,592	2.36%
2022/03/16	1	83.85	18.6	83.59	84.20	-17.6	1,540	-1.14%
2022/03/15	27.2	79.46	22.3	79.62	79.60	5	1,511	0.33%
2022/03/14	24.2	82.56	11	82.42	82.85	13.2	1,486	0.89%
2022/03/11	8.4	84.66	87	84.17	84.30	-78.6	1,458	-5.39%
2022/03/10	90.2	87.40	18.4	87.33	86.65	71.7	1,450	4.95%
2022/03/09	8.2	82.28	6.1	81.83	82.60	2.2	1,421	0.15%
2022/03/08	39.2	82.54	29	82.13	81.45	10.2	1,409	0.72%
2022/03/07	17	85.70	19.3	86.16	86.30	-2.3	1,361	-0.17%
2022/03/04	13.1	88.60	3.3	89.77	90.20	9.8	1,332	0.73%
2022/03/03	2	93.85	4.1	94.01	94.10	-2.1	1,314	-0.16%
2022/03/02	50.2	91.42	23.5	91.54	92.50	26.8	1,299	2.06%
2022/03/01	17.5	93.75	13	93.80	93.80	4.4	1,282	0.35%
2022/02/25	30	89.58	9.2	89.42	89.25	20.8	1,238	1.68%
2022/02/24	54.3	81.73	23.1	81.64	81.35	31.2	1,196	2.61%
2022/02/23	9.4	91.12	5	91.06	91.20	4.4	1,094	0.40%
2022/02/22	15.1	87.90	13	87.57	87.80	2.1	1,089	0.19%
2022/02/21	19.5	92.23	7	92.17	92.80	12.5	1,043	1.20%
2022/02/18	30.9	94.78	21	95.11	95.50	9.9	1,019	0.97%
2022/02/17	5.7	98.56	3.2	98.72	98.65	2.5	987	0.25%
2022/02/16	3	99.23	5.9	99.30	99.40	-2.9	976	-0.29%
2022/02/15	30	95.52	13	95.92	95.20	17	966	1.76%
2022/02/14	53.6	95.29	8	95.31	95.55	45.6	962	4.73%
2022/02/11	35.1	100.39	32	100.45	99.50	3.1	937	0.33%
2022/02/10	21	105.24	9.3	105.46	105.40	11.8	911	1.29%
2022/02/09	5	102.22	5.4	102.35	102.95	-0.4	900	-0.05%
2022/02/08	1.2	99.91	4.1	99.80	99.55	-2.9	885	-0.33%
2022/02/07	39.1	100.57	29	100.72	101.25	10.1	878	1.15%
2022/01/26	17.2	94.56	7	94.63	95.25	10.2	844	1.20%
2022/01/25	106.2	96.98	5.7	96.91	95.95	100.5	803	12.51%	大買/
2022/01/24	11.1	99.76	0	0.00	99.90	11.1	769	1.44%
2022/01/21	77.8	101.61	10	101.38	101.40	67.8	728	9.31%
2022/01/20	19	107.22	4.2	106.86	107.55	14.8	697	2.13%
2022/01/19	25.9	108.16	3.4	108.99	106.65	22.5	688	3.26%
2022/01/18	5.1	113.71	1	114.75	112.70	4.1	647	0.63%
2022/01/17	25.1	113.83	1	113.95	113.95	24.1	643	3.74%
2022/01/14	12.2	113.26	0	0.00	113.45	12.2	648	1.89%
2022/01/13	3	118.92	2	118.68	118.40	1	624	0.16%
2022/01/12	5.3	118.13	0	0.00	118.50	5.3	623	0.85%
2022/01/11	25.3	115.14	1	115.30	114.90	24.3	612	3.97%
2022/01/10	30	115.35	0	0.00	115.45	30	598	5.01%
2022/01/07	6	117.86	6	118.50	117.40	0	585	0.00%
2022/01/06	56.3	117.04	6	117.53	116.00	50.3	571	8.80%
2022/01/05	33	124.35	6	124.37	123.60	27	534	5.05%
2022/01/04	2	128.25	1	128.40	129.15	1	527	0.19%
2022/01/03	4	127.08	5.1	127.05	127.15	-1.1	526	-0.21%
2021/12/30	14	127.92	0.3	127.52	128.20	13.7	530	2.59%
2021/12/29	0	0.00	0	128.85	128.85	0	533	0.00%
2021/12/28	5	129.17	85	129.01	129.20	-80	549	-14.56%
2021/12/27	2	126.00	0	0.00	126.05	2	546	0.37%
2021/12/24	5	124.98	11	125.33	125.40	-6	556	-1.08%
2021/12/23	0	0.00	1.1	123.68	123.80	-1.1	550	-0.20%
2021/12/22	4	120.29	8	120.39	120.00	-4	553	-0.72%
2021/12/21	20.3	117.44	0	0.00	118.10	20.3	520	3.89%
2021/12/20	33.2	116.54	5	115.75	115.75	28.2	509	5.55%
2021/12/17	16.1	119.44	0.1	120.10	118.90	16	491	3.26%
2021/12/16	0	126.00	8	126.21	126.30	-8	473	-1.69%
2021/12/15	21.1	120.53	0	0.00	120.75	21.1	476	4.42%
2021/12/14	5	123.14	3	123.17	123.20	2	457	0.44%
2021/12/13	0	0.00	1	127.45	127.40	-1	458	-0.22%
2021/12/10	2	124.10	0	0.00	124.00	2	456	0.44%
2021/12/09	5	127.47	8	127.28	127.15	-3	452	-0.66%
2021/12/08	19.1	127.78	10.1	127.38	127.80	9	449	2.01%
2021/12/07	6	119.76	3	120.17	120.50	3	442	0.68%
2021/12/06	37	117.66	0	0.00	117.90	37	443	8.34%
2021/12/03	1	120.51	0	0.00	121.65	1	429	0.23%
2021/12/02	18.1	120.96	0.5	127.55	121.20	17.6	425	4.15%
2021/12/01	1	126.45	2	126.13	127.45	-1	406	-0.25%
2021/11/30	10	128.45	2	128.45	126.95	8	411	1.94%
2021/11/29	3	125.22	0	0.00	125.05	3	411	0.73%
2021/11/26	2	126.05	1	126.25	125.95	1	406	0.25%
2021/11/24	10	126.29	0	0.00	126.25	10	409	2.44%
2021/11/23	3.1	126.98	0	0.00	127.00	3.1	410	0.75%
2021/11/22	1	131.50	3	131.45	131.40	-2	396	-0.50%
2021/11/19	1	129.70	9	130.43	130.70	-8	398	-2.01%
2021/11/18	0	0.00	1	127.15	127.40	-1	394	-0.25%
2021/11/17	0	126.80	0	0.00	126.50	0	400	0.01%
2021/11/16	2	125.08	0	0.00	124.80	2	404	0.49%
2021/11/15	5	125.34	0	0.00	125.70	5	407	1.24%
2021/11/12	1	122.95	0	0.00	123.00	1	404	0.25%
2021/11/11	8	122.01	2	121.75	121.95	6	402	1.49%
2021/11/10	0	0.00	9	124.07	124.15	-9	396	-2.27%
2021/11/09	1	126.40	6	126.48	126.60	-5	395	-1.26%
2021/11/08	0	0.00	5	126.10	126.05	-5	397	-1.26%
2021/11/05	0	0.00	2	126.70	127.10	-2	394	-0.51%
2021/11/04	6.1	124.22	3	124.27	124.25	3.1	393	0.78%
2021/11/03	0	0.00	0.2	121.20	121.10	-0.2	391	-0.06%
2021/10/29	0	0.00	0.1	116.60	116.25	-0.1	393	-0.03%
2021/10/28	0	0.00	6	116.10	116.10	-6	395	-1.52%
2021/10/27	0	0.00	81	114.99	115.15	-81	396	-20.44%
2021/10/26	2	115.58	1	115.40	115.75	1	398	0.25%
2021/10/22	0	0.00	0	112.85	112.95	0	401	-0.01%
2021/10/21	2	112.50	0	0.00	111.95	2	394	0.51%
2021/10/20	0	0.00	2	112.83	112.80	-2	397	-0.50%
2021/10/19	0	111.40	2	111.55	111.40	-2	399	-0.49%
2021/10/15	1	108.75	13	108.65	108.90	-12	401	-2.99%
2021/10/14	0	0.00	1	105.00	105.20	-1	399	-0.25%
2021/10/12	2	102.75	0	0.00	102.80	2	399	0.50%
2021/10/08	1	106.20	0	0.00	105.60	1	402	0.25%
2021/10/07	4	105.23	1	105.45	105.60	3	407	0.74%
2021/10/06	0	0.00	1	102.20	102.00	-1	401	-0.25%
2021/10/05	5	100.71	0	0.00	102.65	5	397	1.26%
2021/10/04	26	104.49	1	104.20	104.20	25	387	6.46%
2021/10/01	10	102.78	2	102.10	102.30	8	381	2.09%
2021/09/30	2	104.95	0	0.00	105.95	2	372	0.54%
2021/09/29	13	105.30	10.2	105.26	105.50	2.8	374	0.75%
2021/09/28	2	110.30	0	0.00	110.35	2	369	0.54%
2021/09/27	0	0.00	2	113.05	113.15	-2	373	-0.54%
2021/09/24	3	112.08	0	0.00	111.60	3	373	0.80%
2021/09/23	9	110.75	1	110.60	110.65	8	373	2.14%
2021/09/22	26	108.37	0	0.00	108.80	26	370	7.01%
2021/09/16	37	115.28	0	0.00	114.95	37	364	10.14%
2021/09/14	3	114.37	0	0.00	114.55	3	363	0.83%
2021/09/09	3	116.00	2	116.45	115.90	1	376	0.27%
2021/09/01	0	0.00	1	116.75	116.70	-1	379	-0.26%
2021/08/30	0	0.00	1	114.20	114.30	-1	382	-0.26%
2021/08/27	0	0.00	16.5	112.16	112.65	-16.5	383	-4.30%
2021/08/25	0	0.00	2	113.00	113.10	-2	385	-0.53%
2021/08/24	1	112.65	1	112.70	112.75	0	382	0.00%
2021/08/23	2	109.70	2.5	109.62	110.20	-0.5	383	-0.12%
2021/08/20	15	106.99	0	0.00	106.50	15	380	3.94%
2021/08/19	1	106.20	4	105.74	105.50	-3	376	-0.81%
2021/08/18	1	107.55	6	107.67	108.25	-5	379	-1.32%
2021/08/17	1.1	109.54	1	109.50	109.45	0.1	385	0.03%
2021/08/16	5	109.40	3	109.45	109.55	2	386	0.52%
2021/08/10	2.2	109.67	0	0.00	109.60	2.2	405	0.54%
2021/08/06	0.2	110.30	0	110.30	110.30	0.1	416	0.03%
2021/08/05	2	109.30	0	109.65	109.30	2	424	0.46%
2021/08/02	0	0.00	1	108.40	108.65	-1	463	-0.22%
2021/07/30	0	0.00	14	105.85	105.45	-14	466	-3.00%
2021/07/29	0	0.00	1	107.50	108.10	-1	469	-0.21%
2021/07/28	1	107.10	0	0.00	106.65	1	479	0.21%
2021/07/27	0	0.00	1	109.70	109.50	-1	480	-0.21%
2021/07/26	0	0.00	0.2	109.90	109.20	-0.2	485	-0.04%
2021/07/23	0	0.00	1	108.05	107.65	-1	485	-0.21%
2021/07/22	4	106.14	0	0.00	106.15	4	481	0.83%
2021/07/21	0	0.00	1	104.50	104.10	-1	489	-0.20%
2021/07/20	14	102.95	0	0.00	102.80	14	493	2.84%
2021/07/19	1	102.90	4	103.18	103.30	-3	494	-0.61%
2021/07/16	1	105.15	0	0.00	105.35	1	492	0.20%
2021/07/15	0	0.00	0	107.00	107.25	0	498	-0.01%
2021/07/14	0	0.00	0.1	106.60	106.35	-0.1	493	-0.02%
2021/07/12	1	105.50	0	0.00	105.55	1	497	0.20%
2021/07/09	1	103.80	1	103.40	104.10	0	509	0.00%
2021/07/07	0	0.00	0.1	105.12	105.10	-0.1	521	-0.02%
2021/07/06	2	103.93	1	103.85	103.85	1	530	0.19%
2021/07/01	0	102.00	1	102.00	101.95	-1	552	-0.17%
2021/06/30	0	102.00	0	0.00	102.35	0	585	0.01%
2021/06/29	0	0.00	2	100.88	100.85	-2	600	-0.33%
2021/06/28	2	99.25	0	0.00	99.35	2	601	0.33%
2021/06/25	1	99.40	0	0.00	99.40	1	605	0.17%
2021/06/24	1	98.55	66	98.50	98.50	-65	616	-10.54%
2021/06/23	0	0.00	18	98.50	98.50	-18	627	-2.87%
2021/06/22	4	96.38	11	96.40	96.25	-7	642	-1.09%
2021/06/21	4	94.61	1	94.40	94.40	3	647	0.46%
2021/06/18	0	0.00	1	96.85	96.95	-1	653	-0.15%
2021/06/17	36	93.33	0	0.00	93.35	36	652	5.52%
2021/06/16	1	94.80	5	94.70	94.80	-4	666	-0.60%
2021/06/11	0	0.00	1	94.00	93.90	-1	678	-0.15%
2021/06/09	0	0.00	2	91.88	91.90	-2	692	-0.29%
2021/06/08	0	0.00	1	92.15	91.95	-1	709	-0.14%
2021/06/07	0	0.00	4	90.88	90.90	-4	724	-0.55%
2021/06/04	1	88.05	1.1	88.00	88.25	-0.1	740	-0.01%
2021/06/01	1	90.20	1	90.20	90.25	0	822	0.00%
2021/05/28	10	90.55	0	0.00	90.35	10	882	1.13%
2021/05/27	1	90.00	0	0.00	89.90	1	902	0.11%
2021/05/26	5	90.46	4	90.50	90.50	1	948	0.11%
2021/05/24	1	86.90	0	0.00	87.00	1	987	0.10%
2021/05/21	1	88.24	1	88.40	88.25	0	1,007	0.00%
2021/05/20	0	0.00	1	84.30	84.50	-1	1,006	-0.10%
2021/05/19	3.5	83.93	1	83.30	83.35	2.5	1,006	0.25%
2021/05/18	6	86.00	0	0.00	86.50	6	1,009	0.59%
2021/05/17	10.1	86.32	2	86.25	86.50	8.1	1,011	0.80%
2021/05/14	0	0.00	5	83.60	84.05	-5	1,020	-0.49%
2021/05/13	5	82.48	0	0.00	82.10	5	1,019	0.49%
2021/05/12	1	85.55	0	0.00	85.00	1	1,021	0.10%
2021/05/11	4	84.45	2	84.65	84.85	2	1,022	0.20%
2021/05/10	7	91.34	2	91.25	90.90	5	1,007	0.50%
2021/05/07	1	90.05	6	89.95	90.10	-5	1,011	-0.49%
2021/05/06	3	87.85	2	88.55	88.15	1	1,025	0.10%
2021/05/05	16	89.12	1	89.00	88.65	15	1,019	1.47%
2021/05/04	7	91.38	2	91.35	91.45	5	1,034	0.48%
2021/05/03	2	93.15	6	93.31	92.95	-4	1,033	-0.39%
2021/04/29	0	0.00	1	95.10	95.05	-1	1,031	-0.10%
2021/04/28	0	0.00	1	94.45	94.55	-1	1,034	-0.10%
2021/04/27	0	0.00	1	95.15	95.20	-1	1,045	-0.10%
2021/04/26	0	0.00	7	93.91	94.00	-7	1,039	-0.67%
2021/04/23	7	91.89	0	0.00	91.90	7	1,051	0.67%
2021/04/22	5	93.63	5	93.50	93.60	0	1,052	0.00%
2021/04/21	5	91.48	3	91.34	91.35	2	1,053	0.19%
2021/04/20	11	93.79	0	0.00	93.80	11	1,049	1.05%
2021/04/19	1	95.00	0	0.00	95.55	1	1,055	0.09%
2021/04/16	1	94.80	9	94.76	94.90	-8	1,058	-0.76%
2021/04/15	3	92.48	26	92.56	92.80	-23	1,064	-2.16%
2021/04/14	0	0.00	0	94.50	94.75	0	1,061	0.00%
2021/04/13	3	92.55	1	92.30	92.15	2	1,059	0.19%
2021/04/12	1	92.35	3	92.55	92.25	-2	1,064	-0.19%
2021/04/09	8	92.30	3.1	92.45	91.95	5	1,053	0.47%
2021/04/08	2	91.20	5	90.75	91.20	-3	1,033	-0.29%
2021/04/07	4	89.20	14.2	89.30	89.35	-10.2	1,021	-1.00%
2021/04/06	10	89.90	18	89.63	89.45	-8	1,019	-0.78%
2021/04/01	0	0.00	7.5	83.94	84.00	-7.5	990	-0.76%
2021/03/31	0	0.00	2.3	80.87	80.85	-2.3	972	-0.24%
2021/03/30	6.2	81.44	2	81.55	81.55	4.2	968	0.43%
2021/03/29	0	0.00	10	80.55	80.05	-10	967	-1.03%
2021/03/26	4	80.24	0	0.00	80.60	4	961	0.42%
2021/03/25	4	80.03	0	0.00	80.35	4	952	0.42%
2021/03/24	1	83.00	1	82.95	82.90	0	941	0.00%
2021/03/23	2.2	82.46	11	82.69	82.45	-8.8	942	-0.93%
2021/03/22	0	0.00	1	81.30	81.30	-1	938	-0.11%
2021/03/19	5.1	79.86	3.1	79.94	79.65	2	938	0.21%
2021/03/18	0	0.00	226.2	84.94	85.00	-226.2	920	-24.56%	大賣/鉅額交易
2021/03/17	4	84.09	1.8	83.97	84.00	2.2	924	0.24%
2021/03/16	1.2	84.02	3.4	83.89	84.10	-2.2	944	-0.23%
2021/03/15	3.1	81.58	0.4	82.21	81.40	2.8	937	0.30%
2021/03/12	220.4	83.53	6	83.43	82.75	214.4	935	22.90%	大買/鉅額交易
2021/03/11	1	80.60	2	80.15	80.60	-1	920	-0.11%
2021/03/10	4	79.45	2	79.15	79.15	2	920	0.22%
2021/03/09	9	75.71	1	75.95	76.05	8	902	0.89%
2021/03/08	5	78.04	10	78.30	76.80	-5	894	-0.56%
2021/03/05	18.1	75.25	6	75.46	75.55	12.1	881	1.37%
2021/03/04	21.7	77.79	3	77.85	77.65	18.7	862	2.16%
2021/03/03	8	84.62	0	0.00	84.50	8	812	0.98%
2021/03/02	0	84.50	9.1	86.73	85.40	-9	817	-1.10%
2021/02/26	10.6	80.21	1.1	80.23	79.35	9.5	816	1.17%
2021/02/25	1.1	87.09	2	87.05	87.35	-0.9	777	-0.12%
2021/02/24	23	85.39	1	85.20	84.40	22	772	2.85%
2021/02/23	5	86.58	0	0.00	87.30	5	740	0.68%
2021/02/22	2	90.60	0	0.00	90.00	2	724	0.28%
2021/02/19	1	91.15	0	0.00	90.70	1	728	0.14%
2021/02/18	9.1	92.21	1	91.85	91.35	8.1	742	1.09%
2021/02/17	1	92.90	3	92.35	92.95	-2	764	-0.26%
2021/02/05	5	90.40	0	0.00	90.70	5	769	0.65%
2021/02/04	0.2	88.75	0	0.00	87.60	0.2	790	0.03%
2021/02/03	0	0.00	1	89.90	90.00	-1	840	-0.12%
2021/02/02	0	0.00	11.3	87.47	87.40	-11.3	873	-1.29%
2021/02/01	3	81.43	0	0.00	82.70	3	888	0.34%
2021/01/29	1	84.25	3	84.73	83.05	-2	927	-0.22%
2021/01/28	13.1	83.85	0	0.00	83.95	13.1	1,004	1.30%
2021/01/26	1	88.95	0	0.00	88.45	1	1,110	0.09%
2021/01/22	0	0.00	1	88.10	88.00	-1	1,144	-0.09%
2021/01/21	0	0.00	2	87.93	88.40	-2	1,178	-0.17%
2021/01/20	0	0.00	4	83.86	83.90	-4	1,176	-0.34%
2021/01/19	3	82.70	0.2	82.15	82.70	2.8	1,179	0.24%
2021/01/15	1	82.10	0	0.00	81.50	1	1,163	0.09%
2021/01/12	3	82.60	0	0.00	82.50	3	1,205	0.25%
2021/01/11	0	0.00	7	84.44	84.25	-7	1,227	-0.57%
2021/01/08	0	0.00	9	82.88	83.25	-9	1,237	-0.73%
2021/01/07	1	80.00	2	79.93	79.90	-1	1,260	-0.08%
2021/01/06	10.2	79.37	0	0.00	78.90	10.2	1,278	0.80%
2021/01/05	9	79.94	0	0.00	79.65	9	1,315	0.68%
2021/01/04	0	0.00	1	81.60	81.85	-1	1,343	-0.07%
2020/12/31	1	81.65	0	0.00	81.65	1	1,376	0.07%
2020/12/24	1.1	79.58	0	0.00	79.60	1.1	1,539	0.07%
2020/12/22	1.1	79.35	0	0.00	79.30	1.1	1,603	0.07%
2020/12/21	1	80.50	0	0.00	80.60	1	1,643	0.06%
2020/12/17	0	0.00	1	79.50	80.00	-1	1,696	-0.06%
2020/12/16	0	0.00	3	78.70	78.85	-3	1,741	-0.17%
2020/12/15	0	0.00	3	76.83	76.75	-3	1,773	-0.17%
2020/12/14	0	0.00	3	76.37	76.30	-3	1,816	-0.17%
2020/12/11	1	76.00	0	0.00	75.95	1	1,836	0.05%
2020/12/10	7	75.54	3	75.28	75.30	4	1,836	0.22%
2020/12/08	0	0.00	4	78.33	78.50	-4	1,855	-0.22%
2020/12/07	1	77.70	0	0.00	77.70	1	1,880	0.05%
2020/12/03	0	0.00	5	77.03	77.15	-5	1,929	-0.26%
2020/12/01	1	76.20	3	76.02	76.05	-2	2,032	-0.10%
2020/11/30	6	74.73	5	74.70	74.15	1	2,025	0.05%
2020/11/27	0	0.00	6	73.39	73.65	-6	2,031	-0.30%
2020/11/26	5	73.90	1	73.80	73.95	4	2,035	0.20%
2020/11/25	4	73.33	7	73.41	72.85	-3	2,025	-0.15%
2020/11/24	0	0.00	3	71.25	71.35	-3	2,014	-0.15%
2020/11/23	7	71.00	0.1	71.00	71.15	6.9	2,017	0.34%
2020/11/20	5	70.97	8	71.21	71.60	-3	2,010	-0.15%
2020/11/19	1	69.95	3	70.00	69.85	-2	2,009	-0.10%
2020/11/18	2	71.08	2	71.00	71.05	0	2,009	0.00%
2020/11/17	1	71.60	2	71.90	71.65	-1	2,009	-0.05%
2020/11/16	6	72.14	10	72.12	72.25	-4	2,012	-0.20%
2020/11/13	0	0.00	5	69.77	69.90	-5	1,988	-0.25%
2020/11/12	9	69.77	4	69.65	70.05	5	1,981	0.25%
2020/11/11	2	67.70	6	67.22	67.95	-4	1,950	-0.21%
2020/11/10	21	69.48	3	69.85	68.75	18	1,900	0.95%
2020/11/09	4	76.08	13.2	75.71	76.60	-9.2	1,868	-0.49%
2020/11/06	1.5	71.01	31	71.43	71.05	-29.5	1,854	-1.59%
2020/11/05	4	70.71	24.2	70.06	71.05	-20.2	1,812	-1.11%
2020/11/04	10	67.39	17	66.56	66.95	-7	1,739	-0.40%
2020/11/03	5	61.81	4	61.80	61.80	1	1,654	0.06%
2020/11/02	1	60.70	157	61.38	61.50	-156	1,633	-9.55%	大賣/鉅額交易
2020/10/30	11	62.50	12	62.58	62.00	-1	1,606	-0.06%
2020/10/29	6	63.30	0	0.00	63.60	6	1,588	0.38%
2020/10/27	160	66.53	3	66.38	66.60	157	1,584	9.91%	大買/鉅額交易
2020/10/26	10	67.84	3	67.75	67.90	7	1,581	0.44%
2020/10/23	1	68.50	0	0.00	68.30	1	1,597	0.06%
2020/10/22	3	67.90	2	67.95	68.05	1	1,625	0.06%
2020/10/21	6	68.99	1	69.00	68.90	5	1,623	0.31%
2020/10/20	2	68.90	1	68.80	68.75	1	1,673	0.06%
2020/10/15	6	71.28	1	70.85	71.10	5	1,646	0.30%
2020/10/14	11	73.85	12	73.72	73.90	-1	1,616	-0.06%
2020/10/13	9	72.86	21	72.96	73.50	-12	1,596	-0.75%
2020/10/12	8	69.34	1	69.15	69.75	7	1,554	0.45%
2020/10/08	2	66.58	17	66.40	66.70	-15	1,526	-0.98%
2020/10/07	3	64.12	2	64.25	64.30	1	1,524	0.07%
2020/10/06	3	65.90	3	66.05	65.95	0	1,496	0.00%
2020/10/05	2	64.80	4	64.86	64.90	-2	1,486	-0.13%
2020/09/30	4	64.03	1	65.75	64.10	3	1,470	0.20%
2020/09/29	12	65.88	15	65.78	65.75	-3	1,449	-0.21%
2020/09/28	14	63.10	12	63.04	63.30	2	1,421	0.14%
2020/09/25	1	60.55	10	60.69	60.40	-9	1,396	-0.64%
2020/09/24	30	59.19	3	59.33	58.60	27	1,369	1.97%
2020/09/23	0	0.00	47	62.25	62.80	-47	1,335	-3.52%
2020/09/22	3	60.88	7	61.25	60.65	-4	1,321	-0.30%
2020/09/21	37	60.79	0	0.00	59.95	37	1,300	2.84%
2020/09/18	9	62.02	7	62.46	62.60	2	1,287	0.16%
2020/09/17	31	62.75	0	0.00	62.80	31	1,263	2.45%
2020/09/16	1	66.10	18	66.01	66.70	-17	1,272	-1.34%
2020/09/15	2	64.93	8	64.46	64.95	-6	1,263	-0.48%
2020/09/14	13	63.75	0	0.00	63.85	13	1,257	1.03%
2020/09/11	14	63.95	6	64.01	64.30	8	1,244	0.64%
2020/09/10	2	65.38	3	65.33	65.85	-1	1,240	-0.08%
2020/09/09	11	63.00	42	62.88	63.40	-31	1,241	-2.50%
2020/09/08	9	67.18	4	67.45	67.45	5	1,231	0.41%
2020/09/07	17	66.48	11	66.53	65.95	6	1,280	0.47%
2020/09/04	45	69.23	10	69.44	69.45	35	1,279	2.74%
2020/09/03	14	78.00	0	0.00	78.05	14	1,224	1.14%
2020/09/02	1	77.95	0	0.00	78.10	1	1,229	0.08%
2020/09/01	0	0.00	1	75.15	75.45	-1	1,227	-0.08%
2020/08/31	4	74.35	0	0.00	74.20	4	1,228	0.33%
2020/08/28	1	72.85	0	0.00	73.25	1	1,233	0.08%
2020/08/27	2	72.85	1	72.95	72.85	1	1,237	0.08%
2020/08/26	0	0.00	1	70.25	70.35	-1	1,237	-0.08%
2020/08/24	1	68.60	0	0.00	68.70	1	1,262	0.08%
2020/08/21	1	67.50	3	67.50	67.40	-2	1,282	-0.16%
2020/08/20	4	64.78	1	64.45	64.75	3	1,303	0.23%
2020/08/19	1	66.50	3	66.40	66.50	-2	1,295	-0.15%
2020/08/18	0	0.00	5	64.93	65.00	-5	1,308	-0.38%
2020/08/17	2	63.80	0	0.00	63.80	2	1,335	0.15%
2020/08/14	0	0.00	1	64.00	64.05	-1	1,350	-0.07%
2020/08/13	2	62.85	6	63.05	63.10	-4	1,355	-0.30%
2020/08/12	7	60.71	0	0.00	60.80	7	1,393	0.50%
2020/08/11	1	62.80	0	0.00	63.20	1	1,394	0.07%
2020/08/10	3	62.85	0	0.00	63.30	3	1,423	0.21%
2020/08/07	0	0.00	4	64.34	63.90	-4	1,451	-0.28%
2020/08/06	5	62.79	2	62.70	62.70	3	1,486	0.20%
2020/08/05	0	0.00	2	62.68	62.95	-2	1,501	-0.13%
2020/08/03	0	0.00	2	61.08	61.05	-2	1,531	-0.13%
2020/07/31	1	60.70	12	60.67	60.25	-11	1,540	-0.71%
2020/07/30	0	0.00	3	58.25	58.10	-3	1,537	-0.20%
2020/07/29	2	56.80	0	0.00	56.85	2	1,556	0.13%
2020/07/28	3	58.93	9	58.96	58.45	-6	1,598	-0.38%
2020/07/27	1	56.80	0	0.00	56.80	1	1,631	0.06%
2020/07/24	17	56.99	0	0.00	56.25	17	1,646	1.03%
2020/07/22	5	60.50	0	0.00	60.50	5	1,639	0.30%
2020/07/21	0	0.00	10	61.99	62.10	-10	1,647	-0.61%
2020/07/20	1	57.35	3	57.43	57.45	-2	1,662	-0.12%
2020/07/17	1	57.45	1	57.70	57.45	0	1,707	0.00%
2020/07/16	2	57.65	0	0.00	57.60	2	1,746	0.11%
2020/07/15	0	0.00	4	58.66	58.70	-4	1,772	-0.23%
2020/07/14	12	58.01	0	0.00	58.15	12	1,800	0.67%
2020/07/13	0	0.00	3	60.80	60.90	-3	1,792	-0.17%
2020/07/10	1	58.50	0	0.00	58.40	1	1,828	0.05%
2020/07/09	1	58.40	0	0.00	58.25	1	1,874	0.05%
2020/07/08	4	57.10	0	0.00	56.85	4	1,887	0.21%
2020/07/06	2	56.15	0	0.00	56.50	2	1,927	0.10%
2020/07/03	0	0.00	2	55.03	54.95	-2	1,981	-0.10%
2020/07/02	1	54.00	1	54.25	54.40	0	2,048	0.00%
2020/07/01	0	0.00	1	52.75	52.55	-1	2,100	-0.05%
2020/06/30	1	51.35	2	51.45	51.60	-1	2,192	-0.05%
2020/06/29	4	50.03	2	49.85	49.85	2	2,257	0.09%
2020/06/24	0	0.00	16	53.75	53.75	-16	2,327	-0.69%
2020/06/23	0	0.00	2	52.63	52.60	-2	2,456	-0.08%
2020/06/22	3	50.90	0	0.00	51.35	3	2,485	0.12%
2020/06/17	0	0.00	3	50.98	50.95	-3	2,824	-0.11%
2020/06/16	3	50.18	5	50.26	50.75	-2	2,914	-0.07%
2020/06/15	18	47.21	0	0.00	46.45	18	3,003	0.60%
2020/06/12	3	47.91	2	48.15	48.70	1	3,038	0.03%
2020/06/10	0	0.00	1	51.55	51.65	-1	3,030	-0.03%
2020/06/08	0	0.00	1	49.98	49.88	-1	3,280	-0.03%
2020/06/05	1	48.27	0	0.00	48.16	1	3,290	0.03%
2020/06/04	1	48.25	0	0.00	48.30	1	3,395	0.03%
2020/06/03	1	48.25	0	0.00	48.28	1	3,452	0.03%
2020/06/01	0	0.00	1	47.33	47.20	-1	3,526	-0.03%
2020/05/29	0	0.00	1	45.99	46.21	-1	3,535	-0.03%
2020/05/28	2	45.79	0	0.00	45.83	2	3,584	0.06%
2020/05/27	2	46.35	0	0.00	46.45	2	3,683	0.05%
2020/05/26	1	47.42	1	47.20	47.36	0	3,724	0.00%
2020/05/25	0	0.00	1	46.10	46.23	-1	3,750	-0.03%
2020/05/22	1	44.84	4	44.60	44.40	-3	3,757	-0.08%
2020/05/21	3	46.38	0	0.00	46.15	3	3,737	0.08%
2020/05/19	1	44.78	2	45.00	45.03	-1	3,723	-0.03%
2020/05/18	0	0.00	1	43.54	43.63	-1	3,673	-0.03%
2020/05/15	0	0.00	3	42.64	42.82	-3	3,660	-0.08%
2020/05/14	3	42.03	16	41.95	41.88	-13	3,636	-0.36%
2020/05/13	11	42.60	0	0.00	43.01	11	3,602	0.31%
2020/05/12	4	44.30	0	0.00	44.68	4	3,562	0.11%
2020/05/11	1	44.63	0	0.00	44.39	1	3,535	0.03%
2020/05/08	0	0.00	1	43.89	44.00	-1	3,513	-0.03%
2020/05/07	0	0.00	1	42.16	42.19	-1	3,493	-0.03%
2020/05/06	0	0.00	11	41.13	41.71	-11	3,471	-0.32%
2020/05/05	5	40.71	3	40.56	40.72	2	3,447	0.06%
2020/05/04	5	38.61	0	0.00	38.95	5	3,419	0.15%
2020/04/30	10	42.79	6	43.08	43.18	4	3,360	0.12%
2020/04/29	0	0.00	1	40.35	40.82	-1	3,299	-0.03%
2020/04/28	6	40.53	6	40.25	40.65	0	3,273	0.00%
2020/04/27	6	41.08	3	40.56	41.20	3	3,257	0.09%
2020/04/24	2	38.06	9	37.86	38.07	-7	3,211	-0.22%
2020/04/23	10	38.96	3	38.98	39.00	7	3,191	0.22%
2020/04/22	1	37.50	1	37.25	37.54	0	3,154	0.00%
2020/04/21	2	39.45	13	39.19	39.27	-11	3,103	-0.35%
2020/04/20	8	40.57	0	0.00	40.53	8	3,061	0.26%
2020/04/17	2	41.49	33	41.71	41.91	-31	3,031	-1.02%
2020/04/16	2	38.48	5	38.21	38.67	-3	2,986	-0.10%
2020/04/15	6	39.33	0	0.00	39.20	6	2,965	0.20%
2020/04/14	2	36.86	8	37.44	37.71	-6	2,920	-0.21%
2020/04/10	1	34.88	0	0.00	35.00	1	2,835	0.04%
2020/04/08	4	33.60	6	33.70	34.60	-2	2,776	-0.07%
2020/04/07	7	33.74	4	33.53	33.73	3	2,715	0.11%
2020/04/06	2	31.98	6	32.04	32.02	-4	2,638	-0.15%
2020/04/01	3	31.47	1	31.55	30.99	2	2,569	0.08%
2020/03/31	1	32.50	1	32.57	32.57	0	2,462	0.00%
2020/03/30	0	0.00	3	29.72	30.74	-3	2,384	-0.13%
2020/03/27	3	31.30	1	31.90	31.20	2	2,275	0.09%
2020/03/26	1	29.45	2	29.35	29.41	-1	2,133	-0.05%
2020/03/25	1	29.74	2	29.59	29.60	-1	2,044	-0.05%
2020/03/24	0	0.00	1	27.68	27.78	-1	1,894	-0.05%
2020/03/23	8	23.87	6	24.00	23.86	2	1,771	0.11%
2020/03/20	14	28.52	12	28.82	28.97	2	1,668	0.12%
2020/03/19	0	0.00	27	27.63	26.12	-27	1,563	-1.73%
2020/03/18	3	27.63	0	0.00	26.60	3	1,446	0.21%
2020/03/17	2	28.77	9	28.75	28.76	-7	1,373	-0.51%
2020/03/16	5	29.53	6	28.98	28.61	-1	1,315	-0.08%
2020/03/13	30	29.58	4	27.50	30.01	26	1,258	2.07%
2020/03/12	0	0.00	17	33.31	32.58	-17	1,089	-1.56%
2020/03/10	0	0.00	1	37.43	38.15	-1	949	-0.11%
2020/03/09	2	36.64	9	36.45	36.32	-7	837	-0.84%
2020/03/06	15	41.32	0	0.00	40.80	15	773	1.94%
2020/03/05	1	43.63	1	43.75	43.90	0	717	0.00%
2020/03/04	23	42.55	2	42.25	42.59	21	672	3.12%
2020/03/03	6	43.60	2	44.07	43.21	4	638	0.63%
2020/03/02	6	40.64	0	0.00	41.20	6	579	1.03%
2020/02/26	6	45.72	0	0.00	46.48	6	382	1.57%
2020/02/25	6	47.87	0	0.00	48.23	6	342	1.75%
2020/02/24	2	49.09	0	0.00	48.97	2	314	0.64%
2020/02/21	2	52.30	0	0.00	51.95	2	300	0.66%
2020/02/14	1	52.75	0	0.00	52.75	1	272	0.37%
2020/02/13	4	51.95	0	0.00	51.95	4	264	1.51%
2020/02/11	1	52.00	0	0.00	52.10	1	263	0.38%
2020/02/07	1	50.60	0	0.00	50.45	1	256	0.39%
2020/02/06	1	50.40	0	0.00	50.75	1	257	0.39%
2020/02/05	1	49.42	0	0.00	49.49	1	256	0.39%
2020/02/04	0	0.00	2	47.56	47.86	-2	255	-0.78%
2020/02/03	2	46.38	0	0.00	46.98	2	253	0.79%
2019/12/06	0	0.00	3	39.81	39.85	-3	360	-0.83%
2019/12/04	3	39.22	0	0.00	39.25	3	373	0.80%
2019/11/22	0	0.00	1	39.52	39.52	-1	426	-0.23%
2019/11/21	1	39.10	0	0.00	39.32	1	427	0.23%
2019/11/13	0	0.00	1	39.22	39.10	-1	479	-0.21%
2019/11/07	1	38.66	0	0.00	38.62	1	490	0.20%
2019/11/04	0	0.00	2	38.61	38.63	-2	572	-0.35%
2019/10/30	2	37.29	0	0.00	37.35	2	586	0.34%
2019/10/24	0	0.00	4	36.13	36.10	-4	585	-0.68%
2019/10/23	3	35.40	0	0.00	35.55	3	582	0.52%
2019/10/21	1	35.98	0	0.00	35.98	1	581	0.17%
2019/10/14	0	0.00	12	35.73	35.68	-12	578	-2.07%
2019/10/09	3	33.90	0	0.00	33.80	3	568	0.53%
2019/10/08	0	0.00	11	35.08	35.03	-11	560	-1.96%
2019/10/02	3	34.58	0	0.00	34.55	3	539	0.56%
2019/09/27	1	34.84	0	0.00	34.97	1	528	0.19%
2019/09/25	3	34.79	0	0.00	34.81	3	528	0.57%
2019/09/20	0	0.00	1	36.44	36.38	-1	528	-0.19%
2019/09/19	0	0.00	2	35.90	35.87	-2	531	-0.38%
2019/09/16	1	35.33	0	0.00	35.70	1	558	0.18%
2019/09/05	0	0.00	4	35.13	35.77	-4	571	-0.70%
2019/09/04	5	34.39	0	0.00	34.62	5	564	0.89%
2019/09/02	4	34.13	0	0.00	34.24	4	572	0.70%
2019/08/30	10	34.95	2	34.74	34.89	8	580	1.38%
2019/08/29	2	33.68	0	0.00	33.80	2	593	0.34%
2019/08/27	0	0.00	2	33.79	33.68	-2	607	-0.33%
2019/08/26	2	32.31	0	0.00	32.50	2	604	0.33%
2019/07/30	0	0.00	7	37.95	37.95	-7	485	-1.44%
2019/07/17	0	0.00	8	37.23	37.30	-8	495	-1.62%
2019/07/16	0	0.00	5	37.75	37.79	-5	492	-1.02%
2019/07/12	0	0.00	3	37.28	37.28	-3	477	-0.63%
2019/07/10	2	36.57	0	0.00	36.52	2	474	0.42%
2019/07/01	8	35.98	0	0.00	36.18	8	473	1.69%
2019/06/25	0	0.00	7	35.27	35.29	-7	458	-1.53%
2019/06/21	0	0.00	3	35.31	35.31	-3	433	-0.69%
2019/06/20	0	0.00	4	35.61	35.65	-4	437	-0.92%
2019/06/17	0	0.00	1	33.76	33.79	-1	426	-0.23%
2019/06/05	5	31.33	2	31.20	31.29	3	405	0.74%
2019/06/04	2	29.50	0	0.00	29.48	2	387	0.52%
2019/06/03	3	30.21	0	0.00	30.21	3	378	0.79%
2019/05/30	1	31.49	0	0.00	31.52	1	362	0.28%
2019/05/29	3	31.81	0	0.00	31.82	3	355	0.84%
2019/05/28	6	32.55	0	0.00	32.59	6	352	1.70%
2019/05/27	1	32.11	0	0.00	32.15	1	359	0.28%
2019/05/24	6	32.46	0	0.00	32.55	6	355	1.69%
2019/05/10	2	34.96	0	0.00	34.65	2	335	0.60%
2019/05/06	1	35.63	0	0.00	35.86	1	318	0.31%
2019/04/29	0	0.00	3	37.50	37.53	-3	305	-0.98%
2019/04/18	3	35.95	1	35.93	35.82	2	345	0.58%
2019/04/11	1	35.56	0	0.00	35.56	1	410	0.24%
2019/04/02	2	34.34	2	34.22	34.28	0	524	0.00%
2019/04/01	0	0.00	2	34.02	34.15	-2	548	-0.36%
2019/03/29	2	33.24	0	0.00	33.21	2	552	0.36%
2019/03/04	0	0.00	1	31.93	31.99	-1	646	-0.15%
2019/02/27	0	0.00	1	31.23	31.30	-1	650	-0.15%
2019/02/26	1	30.96	1	31.10	30.91	0	652	0.00%
2019/02/22	1	30.24	0	0.00	30.26	1	659	0.15%
2019/02/21	0	0.00	2	30.92	30.90	-2	666	-0.30%
2019/02/12	1	29.48	0	0.00	29.62	1	681	0.15%
2019/02/11	0	0.00	1	29.24	29.14	-1	677	-0.15%
2019/01/30	0	0.00	3	27.38	27.41	-3	669	-0.45%
2019/01/29	1	27.28	0	0.00	27.40	1	669	0.15%
2019/01/28	1	28.18	0	0.00	28.11	1	670	0.15%
2019/01/25	0	0.00	1	27.95	27.95	-1	679	-0.15%
2019/01/24	1	27.44	0	0.00	27.43	1	681	0.15%
2019/01/23	2	27.29	0	0.00	27.42	2	691	0.29%
2019/01/22	2	28.08	0	0.00	27.90	2	693	0.29%
2019/01/21	0	0.00	2	28.27	28.15	-2	717	-0.28%
2019/01/16	0	0.00	1	27.47	27.59	-1	745	-0.13%
2019/01/15	1	26.75	3	26.74	26.76	-2	748	-0.27%
2019/01/14	2	26.68	0	0.00	26.42	2	753	0.27%
2019/01/03	0	0.00	6	23.87	23.91	-6	756	-0.79%
2019/01/02	2	24.40	1	25.02	24.28	1	753	0.13%
2018/12/27	11	24.01	2	24.11	24.40	9	732	1.23%
2018/12/26	0	0.00	1	21.82	21.80	-1	689	-0.14%
2018/12/24	1	22.87	0	0.00	23.26	1	667	0.15%
2018/12/22	0	0.00	1	23.43	23.65	-1	649	-0.15%
2018/12/12	0	0.00	2	28.53	28.62	-2	696	-0.29%
2018/12/10	1	27.06	0	0.00	27.05	1	694	0.14%
2018/12/05	1	29.16	0	0.00	29.22	1	737	0.14%
2018/11/29	0	0.00	1	29.90	29.80	-1	727	-0.14%
2018/11/22	0	0.00	2	27.20	27.23	-2	718	-0.28%
2018/11/21	1	26.90	0	0.00	27.19	1	718	0.14%
2018/11/20	1	27.80	0	0.00	27.85	1	707	0.14%
2018/11/15	1	29.00	1	29.02	29.02	0	706	0.00%
2018/11/13	1	29.70	0	0.00	29.86	1	711	0.14%
2018/10/25	0	0.00	1	30.07	29.66	-1	624	-0.16%
2018/10/24	1	32.21	3	32.12	32.24	-2	619	-0.32%
2018/10/23	1	32.03	1	32.32	31.87	0	620	0.00%
2018/10/22	1	32.14	0	0.00	32.50	1	612	0.16%
2018/10/18	0	0.00	1	33.77	33.78	-1	607	-0.16%
2018/10/17	1	34.26	1	34.20	34.26	0	597	0.00%
2018/10/16	3	32.21	0	0.00	32.34	3	586	0.51%
2018/10/03	1	37.30	0	0.00	37.45	1	489	0.20%
2018/10/01	0	0.00	1	37.87	37.85	-1	486	-0.21%
2018/09/25	1	36.57	1	36.55	36.68	0	477	0.00%
2018/09/21	0	0.00	1	37.10	37.11	-1	462	-0.22%
2018/09/20	0	0.00	1	36.19	36.07	-1	440	-0.23%
2018/09/11	1	36.48	0	0.00	36.52	1	351	0.28%
2018/09/07	1	35.75	0	0.00	35.92	1	333	0.30%
2018/09/03	0	0.00	1	37.80	37.81	-1	358	-0.28%
2018/08/27	1	36.62	0	0.00	36.69	1	413	0.24%
2018/08/13	0	0.00	2	35.11	35.28	-2	423	-0.47%
2018/07/31	1	33.60	0	0.00	33.70	1	438	0.23%
2018/07/30	1	34.20	0	0.00	34.15	1	433	0.23%
2018/06/06	0	0.00	2	33.54	33.68	-2	594	-0.34%
2018/06/05	0	0.00	2	33.14	33.14	-2	583	-0.34%
2018/05/30	0	0.00	3	31.42	31.35	-3	591	-0.51%
2018/05/16	1	31.10	0	0.00	31.08	1	598	0.17%
2018/05/15	0	0.00	2	31.63	31.60	-2	601	-0.33%
2018/05/10	1	31.40	0	0.00	31.43	1	610	0.16%
2018/05/04	2	28.99	0	0.00	29.11	2	604	0.33%
2018/04/18	0	0.00	1	30.62	30.68	-1	564	-0.18%
2018/04/10	3	28.70	4	27.83	28.69	-1	514	-0.19%
2018/04/09	2	27.97	0	0.00	27.94	2	500	0.40%
2018/04/03	4	27.16	1	27.24	27.17	3	481	0.62%
2018/03/30	0	0.00	6	28.76	28.82	-6	436	-1.38%
2018/03/29	6	27.78	0	0.00	27.75	6	419	1.43%
2018/03/28	2	29.70	0	0.00	30.00	2	373	0.54%